Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nationstar Mortgage Holdngs I (NY: NSM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 56.92 57.09 56.66 56.85 1,083,368 -0.14(-0.25%)
Sep 26, 2013 57.27 57.61 56.34 56.99 1,156,309 -0.28(-0.49%)
Sep 25, 2013 56.72 57.53 56.21 57.27 718,155 +0.42(+0.74%)
Sep 24, 2013 57.00 57.19 55.65 56.85 1,117,147 -0.26(-0.46%)
Sep 23, 2013 57.53 57.53 56.43 57.11 564,643 -0.34(-0.59%)
Sep 20, 2013 57.48 57.60 56.59 57.45 650,922 +0.10(+0.17%)
Sep 19, 2013 57.60 57.95 56.71 57.35 870,424 +0.21(+0.37%)
Sep 18, 2013 55.98 57.29 55.70 57.14 873,474 +2.11(+3.83%)
Sep 17, 2013 54.63 55.16 54.34 55.03 517,216 +0.58(+1.07%)
Sep 16, 2013 55.15 55.15 54.15 54.45 285,116 +0.42(+0.78%)
Sep 13, 2013 53.29 54.76 53.20 54.03 851,137 +0.70(+1.31%)
Sep 12, 2013 54.72 54.72 52.89 53.33 888,380 -1.44(-2.63%)
Sep 11, 2013 56.29 56.33 54.42 54.77 1,324,658 +0.21(+0.38%)
Sep 10, 2013 53.68 54.58 53.20 54.56 1,089,872 +1.99(+3.79%)
Sep 09, 2013 52.25 52.79 51.72 52.57 543,863 +0.43(+0.82%)
Sep 06, 2013 52.51 52.77 51.70 52.14 599,643 -0.30(-0.57%)
Sep 05, 2013 52.31 52.93 52.19 52.44 388,565 +0.29(+0.56%)
Sep 04, 2013 50.40 52.41 50.12 52.15 600,273 +1.76(+3.49%)
Sep 03, 2013 50.15 51.50 50.12 50.39 526,019 +0.69(+1.39%)
Aug 30, 2013 49.78 50.18 49.13 49.70 250,671 -0.19(-0.38%)
Aug 29, 2013 49.01 50.52 48.61 49.89 402,631 +0.81(+1.65%)
Aug 28, 2013 48.57 49.39 48.15 49.08 303,278 +0.40(+0.82%)
Aug 27, 2013 49.18 49.69 48.45 48.68 380,578 -1.17(-2.35%)
Aug 26, 2013 49.27 50.90 49.04 49.85 691,428 +0.55(+1.12%)
Aug 23, 2013 49.06 49.73 48.34 49.30 369,183 +0.55(+1.13%)
Aug 22, 2013 48.08 48.95 47.84 48.75 395,638 +0.68(+1.41%)
Aug 21, 2013 48.81 48.95 47.56 48.07 576,198 -1.05(-2.14%)
Aug 20, 2013 47.86 49.43 47.75 49.12 487,558 +1.09(+2.27%)
Aug 19, 2013 49.66 49.81 47.98 48.03 565,436 -1.81(-3.63%)
Aug 16, 2013 48.54 50.18 48.51 49.84 955,354 +1.48(+3.06%)
Aug 15, 2013 48.15 48.62 47.25 48.36 766,730 -0.43(-0.88%)
Aug 14, 2013 49.01 49.88 48.46 48.79 514,363 -0.33(-0.67%)
Aug 13, 2013 49.66 49.71 48.25 49.12 435,136 -0.50(-1.01%)
Aug 12, 2013 49.15 49.78 48.59 49.62 716,109 +0.33(+0.67%)
Aug 09, 2013 48.86 49.65 48.01 49.29 770,668 +0.39(+0.80%)
Aug 08, 2013 50.30 50.90 48.51 48.90 1,039,508 -1.07(-2.14%)
Aug 07, 2013 49.25 50.09 47.96 49.97 1,065,146 +0.72(+1.46%)
Aug 06, 2013 50.41 51.55 46.87 49.25 2,639,598 +0.55(+1.13%)
Aug 05, 2013 48.33 48.99 48.18 48.70 1,030,709 +0.16(+0.33%)
Aug 02, 2013 48.42 49.01 47.69 48.54 780,954 +0.09(+0.19%)
Aug 01, 2013 46.25 49.25 45.70 48.45 1,090,002 +2.17(+4.69%)
Jul 31, 2013 46.66 46.71 45.76 46.28 615,020 -0.15(-0.32%)
Jul 30, 2013 46.59 46.69 46.11 46.43 668,084 +0.31(+0.67%)
Jul 29, 2013 46.12 46.41 45.44 46.12 417,119 -0.02(-0.04%)
Jul 26, 2013 45.58 46.37 45.47 46.14 715,809 +0.03(+0.07%)
Jul 25, 2013 44.84 46.54 44.84 46.11 1,067,792 +1.33(+2.97%)
Jul 24, 2013 44.67 45.04 44.31 44.78 731,902 +0.11(+0.25%)
Jul 23, 2013 45.87 46.92 44.63 44.67 876,647 -1.32(-2.87%)
Jul 22, 2013 46.33 46.52 45.80 45.99 915,593 +0.11(+0.24%)
Jul 19, 2013 45.40 46.16 44.68 45.88 1,025,514 +0.39(+0.86%)
Jul 18, 2013 43.83 45.52 43.61 45.49 1,798,801 +1.69(+3.86%)
Jul 17, 2013 42.00 44.08 41.77 43.80 1,344,110 +2.05(+4.91%)
Jul 16, 2013 42.53 42.99 41.36 41.75 578,481 -0.24(-0.57%)
Jul 15, 2013 42.19 42.47 41.15 41.99 563,640 -0.17(-0.40%)
Jul 12, 2013 41.04 42.48 40.95 42.16 1,516,100 +1.15(+2.80%)
Jul 11, 2013 40.17 41.46 40.10 41.01 1,023,155 +1.65(+4.19%)
Jul 10, 2013 39.18 39.46 38.44 39.36 486,511 +0.18(+0.46%)
Jul 09, 2013 39.08 39.52 38.36 39.18 540,731 +0.47(+1.21%)
Jul 08, 2013 38.77 39.15 38.48 38.71 404,227 +0.00(+0.00%)
Jul 05, 2013 39.05 39.05 37.77 38.71 510,270 -0.18(-0.46%)
Jul 03, 2013 37.42 38.89 37.19 38.89 543,506 +1.15(+3.05%)
Jul 02, 2013 38.03 38.57 37.53 37.74 450,698 -0.28(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.